Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

1.990 -0.140 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.060 3.100 2.870 3.010 19,836,898 +0.01(+0.33%)
Nov 29, 2023 3.000 3.230 2.980 3.000 25,237,048 +0.11(+3.81%)
Nov 28, 2023 2.710 2.930 2.635 2.890 19,591,144 +0.14(+5.09%)
Nov 27, 2023 2.650 2.790 2.591 2.750 15,349,676 +0.14(+5.36%)
Nov 24, 2023 2.480 2.630 2.455 2.610 9,297,379 +0.16(+6.53%)
Nov 22, 2023 2.380 2.510 2.360 2.450 12,405,080 +0.11(+4.70%)
Nov 21, 2023 2.430 2.439 2.320 2.340 12,987,083 -0.16(-6.40%)
Nov 20, 2023 2.500 2.615 2.450 2.500 15,053,769 +0.05(+2.04%)
Nov 17, 2023 2.440 2.520 2.360 2.450 16,287,835 +0.07(+2.94%)
Nov 16, 2023 2.370 2.410 2.270 2.380 16,526,852 -0.09(-3.64%)
Nov 15, 2023 2.370 2.580 2.335 2.470 23,605,672 +0.18(+7.86%)
Nov 14, 2023 2.250 2.370 2.220 2.290 26,950,524 +0.26(+12.81%)
Nov 13, 2023 2.070 2.070 1.955 2.030 11,939,584 -0.05(-2.40%)
Nov 10, 2023 2.020 2.100 1.980 2.080 12,579,748 +0.06(+2.97%)
Nov 09, 2023 2.170 2.240 1.985 2.020 19,010,262 -0.15(-6.91%)
Nov 08, 2023 2.080 2.190 2.030 2.170 21,760,292 +0.10(+4.83%)
Nov 07, 2023 1.970 2.150 1.950 2.070 17,846,396 +0.07(+3.50%)
Nov 06, 2023 2.170 2.210 1.890 2.000 40,880,752 -0.09(-4.31%)
Nov 03, 2023 2.290 2.630 2.060 2.090 41,498,160 -0.11(-5.00%)
Nov 02, 2023 2.050 2.310 2.050 2.200 33,537,308 +0.31(+16.40%)
Nov 01, 2023 1.920 1.924 1.820 1.890 18,965,104 -0.01(-0.53%)
Oct 31, 2023 2.100 2.170 1.800 1.900 25,973,728 -0.19(-9.09%)
Oct 30, 2023 2.120 2.170 2.000 2.090 17,117,724 +0.01(+0.48%)
Oct 27, 2023 2.150 2.200 2.070 2.080 10,715,254 -0.05(-2.35%)
Oct 26, 2023 2.060 2.165 2.030 2.130 15,670,329 +0.01(+0.47%)
Oct 25, 2023 2.150 2.170 2.050 2.120 13,335,106 -0.08(-3.64%)
Oct 24, 2023 2.200 2.280 2.170 2.200 16,139,803 +0.07(+3.29%)
Oct 23, 2023 2.100 2.210 2.040 2.130 14,533,057 -0.05(-2.29%)
Oct 20, 2023 2.190 2.260 2.130 2.180 12,506,087 -0.02(-0.91%)
Oct 19, 2023 2.320 2.390 2.190 2.200 17,499,716 -0.08(-3.51%)
Oct 18, 2023 2.470 2.470 2.250 2.280 12,081,548 -0.17(-6.94%)
Oct 17, 2023 2.390 2.480 2.352 2.450 15,471,754 +0.02(+0.82%)
Oct 16, 2023 2.440 2.470 2.330 2.430 10,965,005 +0.02(+0.83%)
Oct 13, 2023 2.540 2.540 2.355 2.410 14,265,808 -0.08(-3.21%)
Oct 12, 2023 2.690 2.730 2.480 2.490 13,566,252 -0.20(-7.43%)
Oct 11, 2023 2.750 2.840 2.620 2.690 10,978,368 +0.02(+0.75%)
Oct 10, 2023 2.470 2.800 2.470 2.670 16,885,610 +0.24(+9.88%)
Oct 09, 2023 2.460 2.490 2.320 2.430 13,381,279 -0.13(-5.08%)
Oct 06, 2023 2.580 2.690 2.515 2.560 11,303,912 -0.08(-3.03%)
Oct 05, 2023 2.610 2.680 2.540 2.640 10,294,680 -0.04(-1.49%)
Oct 04, 2023 2.470 2.700 2.400 2.680 11,276,751 +0.30(+12.61%)
Oct 03, 2023 2.580 2.595 2.360 2.380 14,145,506 -0.28(-10.53%)
Oct 02, 2023 2.610 2.750 2.580 2.660 12,535,338 +0.02(+0.76%)
Sep 29, 2023 2.740 2.905 2.625 2.640 13,326,117 +0.03(+1.15%)
Sep 28, 2023 2.520 2.680 2.465 2.610 12,757,719 +0.06(+2.35%)
Sep 27, 2023 2.390 2.655 2.390 2.550 17,251,140 +0.19(+8.05%)
Sep 26, 2023 2.500 2.530 2.320 2.360 15,104,156 -0.07(-2.88%)
Sep 25, 2023 2.450 2.480 2.415 2.430 18,633,160 -0.14(-5.45%)
Sep 22, 2023 2.640 2.660 2.460 2.570 18,995,522 +0.02(+0.78%)
Sep 21, 2023 2.820 2.830 2.395 2.550 35,476,324 -0.41(-13.85%)
Sep 20, 2023 3.190 3.360 2.940 2.960 19,090,156 -0.23(-7.21%)
Sep 19, 2023 3.150 3.230 3.050 3.190 11,717,399 +0.00(+0.00%)
Sep 18, 2023 3.170 3.280 3.130 3.190 10,776,150 -0.03(-0.93%)
Sep 15, 2023 3.440 3.450 3.130 3.220 32,888,400 -0.20(-5.85%)
Sep 14, 2023 3.540 3.620 3.420 3.420 14,570,458 -0.08(-2.29%)
Sep 13, 2023 3.650 3.695 3.480 3.500 14,307,906 -0.19(-5.15%)
Sep 12, 2023 3.630 3.780 3.560 3.690 11,358,505 +0.00(+0.00%)
Sep 11, 2023 3.840 3.860 3.680 3.690 9,848,958 -0.09(-2.38%)
Sep 08, 2023 3.820 3.820 3.660 3.780 9,892,837 -0.02(-0.53%)
Sep 07, 2023 3.600 3.850 3.510 3.800 12,512,115 +0.06(+1.60%)
Sep 06, 2023 3.780 3.890 3.650 3.740 13,439,259 -0.04(-1.19%)
Sep 05, 2023 3.800 4.060 3.720 3.785 15,866,856 -0.10(-2.70%)
Sep 01, 2023 4.020 4.180 3.870 3.890 17,827,994 -0.01(-0.26%)
Aug 31, 2023 4.000 4.170 3.840 3.900 19,319,292 -0.04(-1.02%)
Aug 30, 2023 3.800 4.020 3.675 3.940 18,698,486 +0.19(+5.07%)
Aug 29, 2023 3.460 3.840 3.450 3.750 16,011,684 +0.25(+7.14%)
Aug 28, 2023 3.450 3.565 3.400 3.500 11,070,841 +0.12(+3.55%)
Aug 25, 2023 3.230 3.480 3.210 3.380 16,672,834 +0.16(+4.97%)
Aug 24, 2023 3.430 3.480 3.165 3.220 14,877,254 -0.18(-5.29%)
Aug 23, 2023 3.180 3.520 3.155 3.400 14,903,176 +0.20(+6.25%)
Aug 22, 2023 3.310 3.440 3.150 3.200 11,373,848 -0.05(-1.54%)
Aug 21, 2023 3.180 3.300 3.080 3.250 14,521,729 +0.09(+2.85%)
Aug 18, 2023 3.090 3.270 3.060 3.160 22,688,054 -0.10(-3.07%)
Aug 17, 2023 3.300 3.370 3.180 3.260 18,965,112 -0.05(-1.51%)
Aug 16, 2023 3.330 3.450 3.270 3.310 15,374,410 -0.05(-1.49%)
Aug 15, 2023 3.460 3.500 3.330 3.360 16,211,039 -0.13(-3.72%)
Aug 14, 2023 3.370 3.500 3.260 3.490 13,796,266 +0.06(+1.75%)
Aug 11, 2023 3.350 3.460 3.250 3.430 15,444,564 -0.04(-1.15%)
Aug 10, 2023 3.530 3.760 3.360 3.470 18,324,788 +0.05(+1.46%)
Aug 09, 2023 3.580 3.620 3.300 3.420 16,066,466 -0.13(-3.66%)
Aug 08, 2023 3.350 3.635 3.240 3.550 24,455,468 +0.11(+3.20%)
Aug 07, 2023 3.580 3.590 3.210 3.440 28,009,936 -0.10(-2.82%)
Aug 04, 2023 4.200 4.210 3.500 3.540 47,547,304 -1.26(-26.33%)
Aug 03, 2023 4.740 4.880 4.510 4.805 18,210,244 +0.02(+0.52%)
Aug 02, 2023 5.020 5.115 4.700 4.780 21,587,152 -0.49(-9.30%)
Aug 01, 2023 4.990 5.410 4.980 5.270 19,716,640 +0.16(+3.13%)
Jul 31, 2023 4.950 5.130 4.870 5.110 20,685,312 +0.27(+5.58%)
Jul 28, 2023 4.430 4.890 4.380 4.840 24,978,852 +0.59(+13.88%)
Jul 27, 2023 4.630 4.755 4.210 4.250 31,454,172 -0.18(-4.06%)
Jul 26, 2023 4.290 4.480 4.260 4.430 12,464,178 +0.08(+1.84%)
Jul 25, 2023 4.420 4.610 4.295 4.350 16,555,617 -0.04(-0.91%)
Jul 24, 2023 4.140 4.420 4.030 4.390 17,726,908 +0.26(+6.42%)
Jul 21, 2023 4.080 4.195 3.945 4.125 11,558,446 +0.09(+2.36%)
Jul 20, 2023 4.110 4.190 3.870 4.030 17,731,036 -0.18(-4.28%)
Jul 19, 2023 4.420 4.520 4.140 4.210 22,542,728 -0.18(-4.10%)
Jul 18, 2023 4.360 4.655 4.335 4.390 18,766,640 +0.07(+1.74%)
Jul 17, 2023 4.490 4.500 4.270 4.315 16,667,199 -0.12(-2.82%)
Jul 14, 2023 4.850 4.910 4.340 4.440 29,162,248 -0.39(-8.07%)
Jul 13, 2023 4.850 5.140 4.685 4.830 33,767,228 -0.06(-1.23%)
Jul 12, 2023 4.730 4.959 4.460 4.890 36,693,728 +0.44(+9.89%)
Jul 11, 2023 4.165 4.470 4.060 4.450 25,528,150 +0.37(+9.07%)
Jul 10, 2023 3.840 4.140 3.719 4.080 20,151,864 +0.24(+6.25%)
Jul 07, 2023 3.880 4.019 3.812 3.840 20,574,474 -0.01(-0.26%)
Jul 06, 2023 3.900 3.900 3.700 3.850 21,978,168 -0.22(-5.41%)
Jul 05, 2023 4.280 4.290 3.950 4.070 27,391,588 -0.21(-4.91%)
Jul 03, 2023 4.070 4.430 4.040 4.280 20,229,976 +0.26(+6.47%)
Jun 30, 2023 4.220 4.255 3.920 4.020 25,601,200 -0.06(-1.47%)
Jun 29, 2023 4.160 4.330 3.950 4.080 38,269,576 +0.10(+2.51%)
Jun 28, 2023 3.420 4.060 3.396 3.980 48,874,144 +0.58(+17.06%)
Jun 27, 2023 2.960 3.420 2.910 3.400 32,345,196 +0.46(+15.45%)
Jun 26, 2023 2.900 3.070 2.870 2.945 15,581,002 +0.01(+0.51%)
Jun 23, 2023 3.170 3.190 2.840 2.930 86,365,168 -0.24(-7.57%)
Jun 22, 2023 3.000 3.250 2.960 3.170 21,590,408 +0.05(+1.60%)
Jun 21, 2023 3.140 3.190 2.840 3.120 28,893,934 +0.05(+1.63%)
Jun 20, 2023 3.039 3.470 3.000 3.070 37,460,960 +0.06(+1.99%)
Jun 16, 2023 2.990 3.130 2.889 3.010 30,077,826 +0.03(+1.01%)
Jun 15, 2023 2.830 3.010 2.750 2.980 22,052,084 +0.93(+45.37%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,538 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
May 01, 2023 1.380 1.490 1.360 1.460 23,641,030 +0.08(+5.80%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
Apr 03, 2023 1.730 1.870 1.730 1.840 20,948,536 +0.08(+4.55%)
Mar 31, 2023 1.670 1.840 1.630 1.760 22,883,842 +0.13(+7.98%)
Mar 30, 2023 1.600 1.680 1.580 1.630 14,671,822 +0.05(+3.16%)
Mar 29, 2023 1.500 1.600 1.450 1.580 19,773,200 +0.11(+7.48%)
Mar 28, 2023 1.570 1.630 1.460 1.470 17,676,920 -0.13(-8.13%)
Mar 27, 2023 1.700 1.750 1.560 1.600 26,943,922 -0.06(-3.61%)
Mar 24, 2023 1.720 1.825 1.630 1.660 24,289,356 -0.04(-2.35%)
Mar 23, 2023 1.610 1.950 1.595 1.700 36,631,784 +0.16(+10.39%)
Mar 22, 2023 1.730 1.780 1.530 1.540 25,002,860 -0.15(-8.88%)
Mar 21, 2023 1.510 1.695 1.500 1.690 22,578,892 +0.24(+16.55%)
Mar 20, 2023 1.550 1.650 1.450 1.450 24,384,660 -0.16(-9.94%)
Mar 17, 2023 1.640 1.690 1.550 1.610 20,736,874 -0.06(-3.59%)
Mar 16, 2023 1.650 1.700 1.540 1.670 27,671,506 +0.05(+3.09%)
Mar 15, 2023 1.440 1.660 1.330 1.620 44,142,896 +0.24(+17.39%)
Mar 14, 2023 1.440 1.520 1.350 1.380 20,224,608 +0.06(+4.55%)
Mar 13, 2023 1.230 1.370 1.150 1.320 24,574,684 +0.13(+10.92%)
Mar 10, 2023 1.350 1.370 1.102 1.190 41,987,828 -0.17(-12.18%)
Mar 09, 2023 1.540 1.575 1.350 1.355 18,198,136 -0.21(-13.14%)
Mar 08, 2023 1.450 1.570 1.410 1.560 19,810,200 +0.10(+7.22%)
Mar 07, 2023 1.480 1.540 1.440 1.455 17,923,492 -0.01(-1.02%)
Mar 06, 2023 1.600 1.670 1.460 1.470 26,120,936 -0.06(-3.92%)
Mar 03, 2023 1.420 1.540 1.380 1.530 22,613,512 +0.13(+9.29%)
Mar 02, 2023 1.310 1.420 1.290 1.400 14,864,798 +0.06(+4.48%)
Mar 01, 2023 1.440 1.440 1.290 1.340 30,318,596 -0.10(-6.94%)
Feb 28, 2023 1.455 1.520 1.430 1.440 15,328,704 +0.00(+0.00%)
Feb 27, 2023 1.650 1.680 1.410 1.440 32,630,342 -0.16(-10.00%)
Feb 24, 2023 1.650 1.740 1.550 1.600 31,763,818 -0.22(-12.09%)
Feb 23, 2023 1.900 1.960 1.730 1.820 24,611,390 -0.03(-1.62%)
Feb 22, 2023 1.860 1.890 1.730 1.850 22,322,664 +0.01(+0.54%)
Feb 21, 2023 1.950 2.050 1.830 1.840 18,639,826 -0.17(-8.46%)
Feb 17, 2023 2.100 2.175 1.940 2.010 27,600,300 -0.15(-6.94%)
Feb 16, 2023 2.320 2.378 2.150 2.160 22,244,844 -0.18(-7.69%)
Feb 15, 2023 2.190 2.360 2.150 2.340 24,190,836 +0.18(+8.33%)
Feb 14, 2023 2.000 2.280 1.930 2.160 26,344,372 +0.15(+7.46%)
Feb 13, 2023 1.960 2.030 1.870 2.010 17,086,024 +0.06(+3.08%)
Feb 10, 2023 1.940 2.040 1.880 1.950 16,862,812 -0.09(-4.41%)
Feb 09, 2023 2.370 2.440 2.040 2.040 22,519,296 -0.19(-8.52%)
Feb 08, 2023 2.370 2.440 2.220 2.230 16,500,212 -0.13(-5.51%)
Feb 07, 2023 2.400 2.435 2.270 2.360 16,902,578 -0.03(-1.26%)
Feb 06, 2023 2.490 2.549 2.300 2.390 22,787,188 -0.20(-7.72%)
Feb 03, 2023 2.580 2.940 2.510 2.590 27,596,096 -0.20(-7.17%)
Feb 02, 2023 2.680 3.050 2.570 2.790 63,793,620 +0.39(+16.25%)
Feb 01, 2023 2.190 2.450 2.120 2.400 38,451,424 +0.21(+9.59%)
Jan 31, 2023 2.060 2.216 1.980 2.190 29,726,248 +0.12(+5.80%)
Jan 30, 2023 1.980 2.140 1.920 2.070 34,828,756 +0.04(+1.97%)
Jan 27, 2023 1.770 2.090 1.730 2.030 37,157,468 +0.26(+14.69%)
Jan 26, 2023 1.710 1.870 1.690 1.770 33,655,964 +0.16(+9.94%)
Jan 25, 2023 1.590 1.660 1.510 1.610 17,017,322 -0.02(-1.23%)
Jan 24, 2023 1.740 1.860 1.610 1.630 24,689,220 -0.11(-6.32%)
Jan 23, 2023 1.610 1.770 1.610 1.740 25,202,132 +0.14(+8.75%)
Jan 20, 2023 1.530 1.600 1.490 1.600 12,184,128 +0.11(+7.38%)
Jan 19, 2023 1.540 1.600 1.450 1.490 19,912,752 -0.13(-8.02%)
Jan 18, 2023 1.800 1.885 1.610 1.620 26,581,486 -0.11(-6.36%)
Jan 17, 2023 1.720 1.790 1.565 1.730 26,212,204 +0.07(+4.22%)
Jan 13, 2023 1.580 1.788 1.500 1.660 48,515,304 +0.03(+1.84%)
Jan 12, 2023 1.450 1.650 1.360 1.630 36,633,144 +0.21(+14.79%)
Jan 11, 2023 1.270 1.440 1.260 1.420 27,387,382 +0.18(+14.52%)
Jan 10, 2023 1.240 1.280 1.160 1.240 20,784,500 +0.04(+3.33%)
Jan 09, 2023 1.190 1.310 1.160 1.200 25,015,652 +0.05(+4.35%)
Jan 06, 2023 1.110 1.170 1.030 1.150 10,844,530 +0.06(+5.50%)
Jan 05, 2023 1.150 1.160 1.090 1.090 10,609,134 -0.10(-8.40%)
Jan 04, 2023 1.100 1.230 1.090 1.190 15,238,294 +0.09(+8.18%)
Jan 03, 2023 1.180 1.250 1.070 1.100 19,137,536 -0.06(-5.17%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,872 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,360 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.